Indicators

Bgc Partners Cl A (NQ: BGCP )

4.430 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	1.088	1.183	0.9797	1.040	284,953	-0.04(-3.60%)
Jan 29, 2009	1.269	1.269	1.079	1.079	115,455	-0.09(-7.41%)
Jan 28, 2009	1.165	1.204	1.088	1.165	329,672	+0.02(+1.50%)
Jan 27, 2009	1.135	1.161	1.092	1.148	385,607	+0.02(+1.92%)
Jan 26, 2009	1.083	1.157	1.083	1.126	343,227	+0.05(+4.40%)
Jan 23, 2009	1.088	1.243	1.051	1.079	427,445	-0.03(-3.10%)
Jan 22, 2009	1.208	1.277	1.083	1.113	314,140	-0.11(-8.83%)
Jan 21, 2009	1.226	1.230	1.148	1.221	539,171	+0.01(+1.07%)
Jan 20, 2009	1.187	1.277	1.187	1.208	566,805	+0.02(+1.45%)
Jan 16, 2009	1.148	1.286	1.131	1.191	398,810	+0.06(+4.94%)
Jan 15, 2009	1.152	1.161	1.083	1.135	407,041	-0.01(-1.13%)
Jan 14, 2009	1.273	1.282	1.144	1.148	615,001	-0.15(-11.63%)
Jan 13, 2009	1.359	1.377	1.252	1.299	684,615	-0.06(-4.44%)
Jan 12, 2009	1.355	1.420	1.346	1.359	4,192,898	+0.00(+0.00%)
Jan 09, 2009	1.398	1.420	1.321	1.359	676,243	-0.03(-2.48%)
Jan 08, 2009	1.364	1.395	1.308	1.394	663,436	+0.02(+1.57%)
Jan 07, 2009	1.390	1.411	1.329	1.372	494,269	-0.03(-1.85%)
Jan 06, 2009	1.364	1.403	1.321	1.398	627,194	+0.05(+3.85%)
Jan 05, 2009	1.217	1.381	1.204	1.346	694,752	+0.13(+11.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.